Storytel AB (publ) (FRA:DST)
Germany · Delayed Price · Currency is EUR 9.85
+0.49 (5.29%)
Last updated: Aug 26, 2026, 9:12 AM CET
FRA:DST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -1.58% | - |
| Aug 24, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.42% | - |
| Aug 21, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.37% | - |
| Aug 20, 2026 | 9.54 | 9.58 | 9.54 | 9.58 | 9.58 | -0.88% | - |
| Aug 19, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.05% | - |
| Aug 18, 2026 | 9.75 | 9.75 | 9.66 | 9.66 | 9.66 | -2.23% | - |
| Aug 17, 2026 | 9.89 | 9.89 | 9.88 | 9.88 | 9.88 | 0.15% | - |
| Aug 14, 2026 | 9.62 | 9.87 | 9.62 | 9.87 | 9.87 | 1.75% | - |
| Aug 13, 2026 | 9.35 | 9.70 | 9.35 | 9.70 | 9.70 | 3.36% | - |
| Aug 12, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.11% | - |
| Aug 11, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.54% | - |
| Aug 10, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -0.85% | - |
| Aug 7, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.27% | - |
| Aug 6, 2026 | 9.51 | 9.51 | 9.43 | 9.43 | 9.43 | 0.37% | - |
| Aug 5, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.59% | - |
| Aug 4, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -1.48% | - |
| Aug 3, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -3.71% | - |
| Jul 31, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 1.76% | - |
| Jul 30, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 4.26% | - |
| Jul 29, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 3.75% | - |
| Jul 28, 2026 | 8.99 | 8.99 | 8.94 | 8.94 | 8.94 | 10.71% | 600 |
| Jul 27, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 3.46% | - |
| Jul 24, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -1.51% | - |
| Jul 23, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0.83% | - |
| Jul 22, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -2.72% | - |
| Jul 21, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.06% | - |
| Jul 20, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - | - |
| Jul 17, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.68% | - |
| Jul 16, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.87% | - |
| Jul 15, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -1.82% | - |
| Jul 14, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.54% | - |
| Jul 13, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -1.43% | - |
| Jul 10, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0.60% | - |
| Jul 9, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -1.59% | - |
| Jul 8, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -0.53% | - |
| Jul 7, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -0.53% | - |
| Jul 6, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -1.67% | - |
| Jul 3, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 2.53% | - |
| Jul 2, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 4.11% | - |
| Jul 1, 2026 | 8.29 | 8.29 | 8.16 | 8.16 | 8.16 | -0.61% | - |
| Jun 30, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.31% | - |
| Jun 29, 2026 | 8.32 | 8.32 | 8.18 | 8.18 | 8.18 | -1.86% | - |
| Jun 26, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0.79% | - |
| Jun 25, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 2.99% | - |
| Jun 24, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 4.22% | - |
| Jun 23, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -12.14% | - |
| Jun 22, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -0.11% | - |
| Jun 19, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -3.68% | - |
| Jun 18, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -0.38% | - |
| Jun 17, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -4.59% | - |